Skip to main content

Gsk Plc ADR (NY: GSK )

41.81 -0.62 (-1.45%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.84 30.86 30.62 30.70 3,501,008 +0.04(+0.13%)
Oct 30, 2013 30.80 30.89 30.56 30.66 2,735,600 -0.04(-0.11%)
Oct 29, 2013 30.61 30.75 30.58 30.70 2,633,601 +0.02(+0.08%)
Oct 28, 2013 30.48 30.71 30.48 30.67 3,115,791 +0.31(+1.02%)
Oct 25, 2013 30.37 30.55 30.21 30.36 5,387,361 +0.18(+0.60%)
Oct 24, 2013 30.15 30.27 30.06 30.18 4,301,174 +0.57(+1.93%)
Oct 23, 2013 29.53 29.76 29.52 29.61 8,357,940 -0.58(-1.91%)
Oct 22, 2013 30.09 30.33 30.05 30.19 5,073,446 +0.41(+1.39%)
Oct 21, 2013 29.70 29.88 29.65 29.77 2,409,790 +0.01(+0.02%)
Oct 18, 2013 29.84 29.92 29.69 29.77 2,387,413 -0.05(-0.16%)
Oct 17, 2013 29.63 29.81 29.62 29.81 2,863,604 +0.48(+1.63%)
Oct 16, 2013 29.25 29.35 29.15 29.34 2,687,781 +0.12(+0.40%)
Oct 15, 2013 29.32 29.35 29.21 29.22 2,510,660 -0.15(-0.52%)
Oct 14, 2013 29.07 29.37 29.06 29.37 2,479,319 +0.32(+1.10%)
Oct 11, 2013 28.96 29.09 28.89 29.05 2,321,518 +0.06(+0.22%)
Oct 10, 2013 28.59 29.04 28.59 28.99 6,201,633 +0.22(+0.77%)
Oct 09, 2013 28.86 28.92 28.73 28.76 3,303,284 -0.13(-0.46%)
Oct 08, 2013 29.13 29.20 28.89 28.90 2,928,258 -0.34(-1.18%)
Oct 07, 2013 29.21 29.49 29.21 29.24 4,647,395 +0.01(+0.04%)
Oct 04, 2013 29.24 29.35 29.16 29.23 4,520,183 -0.43(-1.44%)
Oct 03, 2013 29.64 29.72 29.56 29.66 4,676,641 +0.36(+1.23%)
Oct 02, 2013 29.18 29.35 29.15 29.30 3,813,239 -0.20(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.